29,330$
-0,85%
Echtzeit-Aktienkurs Netgear Inc.
Bid:
Ask:
Aktienkurse zur Netgear Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2025 | 29,48 | 29,49 | 28,55 | 29,33 | -0,85% | 564.814,00 |
| 29.05.2025 | 30,28 | 30,36 | 29,33 | 29,58 | -1,69% | 391.720,00 |
| 28.05.2025 | 30,73 | 31,15 | 30,03 | 30,09 | -1,25% | 537.691,00 |
| 27.05.2025 | 29,18 | 30,51 | 28,82 | 30,47 | 5,82% | 534.303,00 |
| 23.05.2025 | 29,27 | 29,63 | 28,73 | 28,80 | -3,57% | 384.170,00 |
| 22.05.2025 | 29,84 | 30,43 | 29,83 | 29,86 | -0,37% | 309.433,00 |
| 21.05.2025 | 30,31 | 30,50 | 29,75 | 29,97 | -2,31% | 500.871,00 |
| 20.05.2025 | 31,29 | 31,48 | 30,66 | 30,68 | -1,82% | 365.055,00 |
| 19.05.2025 | 30,00 | 31,32 | 29,95 | 31,25 | 2,86% | 447.729,00 |
| 16.05.2025 | 29,34 | 30,40 | 29,34 | 30,38 | 3,54% | 814.660,00 |
| 15.05.2025 | 29,29 | 29,64 | 28,96 | 29,34 | 0,79% | 450.369,00 |
| 14.05.2025 | 29,85 | 30,03 | 29,02 | 29,11 | -2,28% | 481.980,00 |
| 13.05.2025 | 29,48 | 29,93 | 29,23 | 29,79 | 1,43% | 621.129,00 |
| 12.05.2025 | 30,00 | 30,69 | 29,08 | 29,37 | 0,69% | 459.372,00 |
| 09.05.2025 | 29,04 | 29,33 | 28,69 | 29,17 | 0,90% | 410.037,00 |
| 08.05.2025 | 28,98 | 29,20 | 28,29 | 28,91 | 0,84% | 429.563,00 |
| 07.05.2025 | 27,54 | 29,29 | 27,45 | 28,67 | 4,33% | 750.010,00 |
| 06.05.2025 | 26,58 | 27,59 | 26,32 | 27,48 | 1,48% | 418.082,00 |
| 05.05.2025 | 27,52 | 27,95 | 27,06 | 27,08 | -2,66% | 343.500,00 |
| 02.05.2025 | 27,30 | 28,68 | 26,13 | 27,82 | -0,64% | 766.632,00 |
| 01.05.2025 | 28,10 | 30,31 | 26,62 | 28,00 | 16,09% | 1.265.146,00 |
| 30.04.2025 | 23,77 | 24,56 | 23,49 | 24,12 | 0,50% | 467.635,00 |
| 29.04.2025 | 24,32 | 24,51 | 23,85 | 24,00 | -1,32% | 365.458,00 |
| 28.04.2025 | 24,74 | 24,91 | 23,87 | 24,32 | -1,78% | 438.930,00 |
| 25.04.2025 | 22,38 | 24,78 | 22,38 | 24,76 | 10,39% | 579.870,00 |
| 24.04.2025 | 22,04 | 22,66 | 22,04 | 22,43 | 2,05% | 247.204,00 |
| 23.04.2025 | 22,65 | 22,96 | 21,98 | 21,98 | 0,09% | 296.491,00 |
| 22.04.2025 | 21,95 | 22,32 | 21,76 | 21,96 | 1,62% | 324.274,00 |
| 21.04.2025 | 21,81 | 22,08 | 21,00 | 21,61 | -2,26% | 370.371,00 |
| 17.04.2025 | 22,21 | 22,49 | 21,96 | 22,11 | -0,36% | 198.999,00 |
| 16.04.2025 | 22,18 | 22,53 | 21,67 | 22,19 | -1,33% | 276.795,00 |
| 15.04.2025 | 22,51 | 22,85 | 22,37 | 22,49 | -0,49% | 301.650,00 |
| 14.04.2025 | 23,29 | 23,31 | 22,49 | 22,60 | -0,18% | 505.828,00 |
| 11.04.2025 | 22,16 | 22,96 | 21,51 | 22,64 | 2,35% | 454.467,00 |
| 10.04.2025 | 22,36 | 22,99 | 21,68 | 22,12 | -4,12% | 498.365,00 |
| 09.04.2025 | 20,20 | 23,69 | 20,12 | 23,07 | 14,09% | 711.450,00 |
| 08.04.2025 | 21,33 | 21,54 | 19,96 | 20,22 | -1,61% | 430.962,00 |
| 07.04.2025 | 18,88 | 21,60 | 18,75 | 20,55 | 2,90% | 514.986,00 |
| 04.04.2025 | 20,23 | 20,60 | 19,34 | 19,97 | -6,64% | 618.745,00 |
| 03.04.2025 | 23,45 | 23,93 | 21,19 | 21,39 | -14,10% | 417.701,00 |
| 02.04.2025 | 24,42 | 25,84 | 24,42 | 24,90 | -0,08% | 333.969,00 |
| 01.04.2025 | 24,38 | 24,98 | 24,13 | 24,92 | 1,71% | 264.025,00 |
| 31.03.2025 | 24,27 | 24,64 | 24,03 | 24,50 | -0,89% | 545.345,00 |
| 28.03.2025 | 24,71 | 24,83 | 24,29 | 24,72 | -0,44% | 248.128,00 |
| 27.03.2025 | 24,43 | 25,13 | 24,36 | 24,83 | 0,85% | 229.803,00 |
| 26.03.2025 | 24,85 | 25,00 | 24,43 | 24,62 | -0,73% | 171.241,00 |
| 25.03.2025 | 24,59 | 24,92 | 24,26 | 24,80 | 0,45% | 229.538,00 |
| 24.03.2025 | 24,12 | 24,83 | 24,12 | 24,69 | 4,49% | 221.272,00 |
| 21.03.2025 | 23,85 | 24,17 | 23,52 | 23,63 | -2,32% | 436.639,00 |
| 20.03.2025 | 24,44 | 24,87 | 24,18 | 24,19 | -2,42% | 244.054,00 |
| 19.03.2025 | 23,80 | 24,87 | 23,57 | 24,79 | 3,90% | 358.028,00 |
| 18.03.2025 | 23,63 | 24,32 | 23,26 | 23,86 | 0,51% | 276.321,00 |
| 17.03.2025 | 23,94 | 24,81 | 23,53 | 23,74 | -0,67% | 299.191,00 |
| 14.03.2025 | 23,92 | 24,33 | 23,69 | 23,90 | 1,10% | 327.479,00 |
| 13.03.2025 | 24,15 | 24,27 | 22,85 | 23,64 | -3,11% | 369.535,00 |
| 12.03.2025 | 24,00 | 24,78 | 23,73 | 24,40 | 4,23% | 622.250,00 |
| 11.03.2025 | 22,11 | 23,60 | 22,01 | 23,41 | 5,78% | 556.866,00 |
| 10.03.2025 | 22,84 | 23,22 | 21,69 | 22,13 | -5,02% | 431.512,00 |
| 07.03.2025 | 23,65 | 24,18 | 22,90 | 23,30 | -2,10% | 477.574,00 |
| 06.03.2025 | 24,38 | 24,59 | 23,73 | 23,80 | -4,03% | 321.240,00 |
| 05.03.2025 | 24,71 | 25,01 | 24,36 | 24,80 | 0,12% | 384.042,00 |
| 04.03.2025 | 24,49 | 25,30 | 24,14 | 24,77 | -0,32% | 447.528,00 |
| 03.03.2025 | 26,39 | 26,58 | 24,80 | 24,85 | -5,51% | 411.545,00 |
| 28.02.2025 | 25,78 | 26,40 | 25,51 | 26,30 | 1,54% | 259.675,00 |
| 27.02.2025 | 26,32 | 26,57 | 25,47 | 25,90 | -1,41% | 274.186,00 |
| 26.02.2025 | 25,60 | 26,52 | 25,48 | 26,27 | 3,22% | 238.677,00 |
| 25.02.2025 | 25,76 | 26,31 | 25,32 | 25,45 | -1,05% | 296.403,00 |
| 24.02.2025 | 26,25 | 26,49 | 25,71 | 25,72 | -1,83% | 305.668,00 |
| 21.02.2025 | 27,23 | 27,27 | 26,01 | 26,20 | -3,07% | 311.337,00 |
| 20.02.2025 | 27,18 | 27,18 | 26,34 | 27,03 | -0,73% | 274.744,00 |
| 19.02.2025 | 26,81 | 27,56 | 26,14 | 27,23 | 0,96% | 355.714,00 |
| 18.02.2025 | 28,33 | 28,95 | 26,57 | 26,97 | -5,24% | 541.346,00 |
| 14.02.2025 | 29,36 | 29,46 | 28,44 | 28,46 | -3,26% | 319.499,00 |
| 13.02.2025 | 29,65 | 30,29 | 28,65 | 29,42 | 0,00% | 551.105,00 |
| 12.02.2025 | 30,41 | 31,00 | 29,41 | 29,42 | -4,82% | 559.318,00 |
| 11.02.2025 | 30,22 | 30,94 | 29,58 | 30,91 | 1,85% | 515.233,00 |
| 10.02.2025 | 29,53 | 30,46 | 29,08 | 30,35 | 3,27% | 661.981,00 |
| 07.02.2025 | 28,63 | 30,04 | 28,61 | 29,39 | 3,01% | 628.822,00 |
| 06.02.2025 | 26,00 | 28,56 | 25,32 | 28,53 | 1,35% | 890.896,00 |
| 05.02.2025 | 28,47 | 28,47 | 27,55 | 28,15 | -0,35% | 556.095,00 |
| 04.02.2025 | 27,33 | 28,30 | 26,96 | 28,25 | 2,73% | 530.687,00 |
| 03.02.2025 | 27,01 | 27,55 | 26,72 | 27,50 | -0,54% | 377.251,00 |
| 31.01.2025 | 27,80 | 28,32 | 27,15 | 27,65 | -0,40% | 659.961,00 |
| 30.01.2025 | 26,93 | 28,08 | 26,93 | 27,76 | 4,17% | 267.236,00 |
| 29.01.2025 | 26,02 | 26,75 | 25,97 | 26,65 | 0,60% | 294.950,00 |
| 28.01.2025 | 25,94 | 26,52 | 25,82 | 26,49 | 2,59% | 299.564,00 |
| 27.01.2025 | 27,34 | 27,34 | 25,47 | 25,82 | -7,29% | 497.006,00 |
| 24.01.2025 | 28,50 | 28,81 | 27,80 | 27,85 | -2,79% | 268.253,00 |
| 23.01.2025 | 28,06 | 28,67 | 27,90 | 28,65 | 1,56% | 234.535,00 |
| 22.01.2025 | 27,73 | 28,43 | 27,65 | 28,21 | 2,25% | 296.775,00 |
| 21.01.2025 | 27,43 | 27,74 | 27,07 | 27,59 | 1,55% | 359.008,00 |
| 17.01.2025 | 26,85 | 27,32 | 26,73 | 27,17 | 1,99% | 211.038,00 |
| 16.01.2025 | 26,81 | 27,03 | 26,43 | 26,64 | -0,60% | 223.435,00 |
| 15.01.2025 | 26,98 | 27,25 | 26,36 | 26,80 | 1,98% | 210.820,00 |
| 14.01.2025 | 26,07 | 26,92 | 26,07 | 26,28 | 1,31% | 200.518,00 |
| 13.01.2025 | 25,92 | 26,12 | 25,55 | 25,94 | -1,29% | 249.664,00 |
| 10.01.2025 | 26,52 | 26,69 | 25,95 | 26,28 | -2,49% | 249.205,00 |
| 08.01.2025 | 27,03 | 27,19 | 26,35 | 26,95 | -1,39% | 301.161,00 |
| 07.01.2025 | 27,47 | 27,52 | 26,72 | 27,33 | -0,44% | 252.598,00 |
| 06.01.2025 | 27,52 | 27,85 | 27,03 | 27,45 | -0,25% | 301.453,00 |